Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	25.51	9,596,200	25.81	26.20	25.51	395,815	1,867,600	0
15/04/2026	25.86	11,319,000	26.01	26.65	25.61	430,700	1,657,200	0
14/04/2026	26.01	16,976,800	27.59	27.59	25.81	33,120	1,399,819	0
13/04/2026	27.04	13,428,700	26.95	27.54	26.50	628,200	1,081,706	0
10/04/2026	26.45	20,100,100	25.12	26.45	24.82	3,817,500	1,125,200	0
09/04/2026	24.72	8,885,200	25.51	25.71	24.72	408,305	2,212,800	0
08/04/2026	25.41	14,571,200	25.31	25.61	24.67	2,332,400	3,605,315	0
07/04/2026	24.87	10,889,200	25.02	25.91	24.33	2,332,600	2,859,200	18.9
06/04/2026	24.82	9,927,300	26.11	26.20	24.72	1,270,900	1,512,300	-6.4
03/04/2026	26.06	9,858,500	26.11	26.80	26.01	864,600	6,109,200	-190.3
02/04/2026	25.61	16,030,200	26.06	26.95	25.07	2,806,400	763,800	48.9
01/04/2026	26.01	23,335,900	27.34	27.69	25.81	12,200	460,800	-7.3
31/03/2026	27.34	20,456,600	29.27	29.32	27.34	2,567,200	6,916,400	-123.6
30/03/2026	28.82	19,698,000	28.13	28.97	27.79	1,547,200	1,764,600	-5.8
27/03/2026	27.29	10,857,200	27.04	27.44	26.70	1,547,200	1,764,600	-5.8
26/03/2026	26.95	9,550,900	27.44	27.49	26.20	1,775,000	2,031,200	-6.7
25/03/2026	27.19	16,946,200	26.65	27.89	26.50	7,244,200	1,237,300	156.4
24/03/2026	26.11	20,130,400	26.45	27.14	24.38	7,389,000	10,262,500	-65.6
23/03/2026	25.81	25,169,500	26.80	28.68	25.81	7,389,000	10,262,500	-65.6
20/03/2026	27.74	34,027,800	28.68	29.62	26.95	9,775,700	2,966,700	189.2
19/03/2026	28.97	16,049,500	31.54	31.64	28.97	7,777,600	10,676,100	-99.0
18/03/2026	30.31	37,080,100	28.13	32.24	28.13	1,896,700	1,942,600	-1.5
17/03/2026	30.16	16,522,700	31.54	32.38	30.16	150,500	5,652,400	-181.3
16/03/2026	32.38	18,025,800	34.66	34.66	32.38	712,600	8,391,800	-286.2
13/03/2026	34.81	35,612,800	37.82	39.06	34.81	712,600	8,391,800	-286.2
12/03/2026	37.38	17,242,000	36.88	37.58	36.09	1,104,300	3,388,000	-84.7
11/03/2026	35.75	19,019,300	33.13	35.75	32.58	4,690,000	1,841,800	96.4
10/03/2026	33.42	31,752,600	35.05	37.48	33.32	4,679,400	2,024,700	101.7
09/03/2026	35.70	35,545,500	39.16	39.16	35.70	4,679,400	2,024,700	101.7
06/03/2026	36.64	21,561,100	35.40	37.38	35.30	5,655,600	1,308,400	160.6
05/03/2026	35.20	27,388,400	37.43	38.02	35.20	2,177,800	3,450,300	-47.0
04/03/2026	37.43	27,427,500	35.70	37.53	33.72	864,600	6,109,200	-190.3
03/03/2026	35.25	49,024,000	35.25	35.25	31.69	53,300	107,200	-1.8
02/03/2026	32.98	4,097,400	32.98	32.98	32.98	2,302,800	896,800	34.6
27/02/2026	30.85	18,188,800	30.21	31.64	29.86	2,640,300	2,863,700	-6.8
26/02/2026	29.67	23,273,900	28.97	29.67	28.03	5,823,400	2,190,100	106.9
25/02/2026	29.02	26,335,100	28.38	29.62	27.19	6,155,300	1,595,000	133.6
24/02/2026	27.69	31,801,100	26.55	27.69	26.50	10,134,900	673,700	262.3
23/02/2026	25.91	14,417,700	25.02	25.91	24.82	1,578,800	253,900	34.5
13/02/2026	24.23	13,364,500	23.68	24.52	23.44	2,373,500	12,300	57.1
12/02/2026	23.63	10,936,300	23.53	24.13	23.53	1,196,200	558,000	15.4
11/02/2026	23.19	13,784,700	22.84	23.44	22.15	2,882,800	940,400	44.8
10/02/2026	22.84	37,264,600	24.33	24.87	22.69	1,978,900	552,300	34.4
09/02/2026	24.38	10,409,100	24.72	24.82	24.13	5,909,900	340,200	136.0
06/02/2026	24.28	31,341,200	23.53	25.17	22.94	5,909,900	340,200	136.0
05/02/2026	24.13	24,530,700	24.28	24.87	23.88	3,340,600	1,440,600	46.8
04/02/2026	23.78	18,172,400	23.53	24.23	23.14	2,806,400	763,800	48.9
03/02/2026	23.63	23,657,600	24.03	24.52	23.63	2,302,800	896,800	34.6
02/02/2026	23.63	32,535,700	22.45	23.63	22.15	4,618,200	475,200	96.6
30/01/2026	22.15	22,201,400	22.25	22.64	21.80	4,670,100	727,500	88.8
29/01/2026	21.61	16,709,600	21.75	21.80	20.86	3,633,400	2,250,100	29.6
28/01/2026	21.66	41,660,200	21.75	22.74	21.26	2,801,300	817,200	44.2
27/01/2026	21.26	22,591,500	20.67	21.75	20.42	1,116,800	2,480,000	-29.0
26/01/2026	20.62	24,331,600	20.67	21.31	20.32	3,164,400	2,055,400	22.8
23/01/2026	20.42	40,730,800	22.00	22.10	20.42	434,000	4,046,100	-78.2
22/01/2026	21.95	31,658,700	22.89	22.94	21.75	2,445,400	6,920,000	-102.5
21/01/2026	21.95	40,775,000	20.22	21.95	20.07	3,151,800	1,308,700	38.3
20/01/2026	20.52	23,609,200	20.77	21.01	20.47	3,852,600	1,537,400	48.5
19/01/2026	20.57	22,521,200	20.02	20.86	19.83	3,364,700	824,600	52.1
16/01/2026	19.93	32,240,900	20.62	21.41	19.78	1,855,000	2,815,400	-21.0
15/01/2026	20.47	29,699,000	20.77	21.36	20.27	2,225,500	2,167,500	0.7
14/01/2026	21.16	38,293,200	21.36	21.66	20.17	3,286,400	4,802,100	-33.0
13/01/2026	20.72	46,664,000	19.43	20.72	19.28	5,216,900	1,610,100	71.9
12/01/2026	19.38	34,088,000	19.88	20.62	18.84	5,460,700	1,966,900	67.8
09/01/2026	19.48	38,812,900	18.49	19.68	18.49	6,981,400	981,600	118.0
08/01/2026	18.39	44,567,300	18.64	18.99	18.05	5,328,500	1,265,500	77.0
07/01/2026	17.75	31,374,900	16.71	17.75	16.56	260,500	689,000	-7.2
06/01/2026	16.61	20,485,800	16.02	16.91	16.02	2,091,000	560,100	25.5
05/01/2026	16.07	16,538,300	16.41	16.76	15.97	1,012,300	2,410,800	-23.1
31/12/2025	15.92	5,363,600	16.12	16.17	15.92	12,200	460,800	-7.3
30/12/2025	16.02	7,348,700	16.71	16.71	16.02	0	874,300	-14.6
29/12/2025	16.51	17,508,200	16.22	16.96	16.07	345,400	1,446,900	-18.1
26/12/2025	16.07	11,687,700	15.72	16.12	15.52	0	0	0
25/12/2025	15.72	5,374,500	15.97	16.07	15.67	366,900	207,300	2.6
24/12/2025	15.97	6,624,400	16.07	16.32	15.82	420,800	265,500	2.5
23/12/2025	16.02	9,958,300	16.22	16.46	15.87	1,218,100	456,500	12.5
22/12/2025	16.27	13,332,800	15.67	16.27	15.43	4,739,700	764,800	64.8
19/12/2025	15.77	24,803,500	14.98	15.77	14.63	20,419,000	10,740,000	154.6
18/12/2025	14.78	7,420,600	15.13	15.43	14.54	718,900	818,000	-1.6
17/12/2025	15.08	7,112,600	15.38	15.62	14.93	1,037,500	685,800	5.2
16/12/2025	15.23	16,692,700	14.44	15.23	14.34	6,186,400	703,000	83.2
15/12/2025	14.24	11,539,300	13.35	14.24	13.35	6,025,900	148,400	82.3
12/12/2025	13.35	6,877,100	14.09	14.19	13.35	523,300	169,900	4.8
11/12/2025	14.09	2,840,200	14.34	14.44	14.04	9,100	105,900	-1.4
10/12/2025	14.24	3,511,200	14.29	14.39	14.14	253,600	173,700	1.1
09/12/2025	14.29	8,990,900	14.73	14.73	14.14	306,400	1,514,500	-17.7
08/12/2025	14.73	8,535,400	14.93	15.03	14.68	3,900	425,400	-6.4
05/12/2025	15.03	2,148,500	15.33	15.33	15.03	200	42,000	-0.6
04/12/2025	15.28	2,918,800	15.18	15.33	15.13	385,800	27,100	5.5
03/12/2025	15.13	2,747,400	15.13	15.23	14.93	264,600	85,800	2.7
02/12/2025	15.08	5,151,400	15.23	15.28	14.73	1,400	789,700	-12.0
01/12/2025	15.23	2,213,600	15.38	15.48	15.23	1,200	430,400	-6.6
28/11/2025	15.33	2,413,700	15.43	15.62	15.33	42,300	25,600	0.3
27/11/2025	15.33	3,201,600	15.67	15.72	15.33	535,800	22,300	8.0
26/11/2025	15.52	3,227,000	15.38	15.77	15.33	643,400	29,200	9.6
25/11/2025	15.23	3,931,800	15.57	15.67	15.23	2,100	229,800	-3.5
24/11/2025	15.38	3,110,400	15.62	15.77	15.38	2,000	350,700	-5.5
21/11/2025	15.62	2,920,700	15.82	15.82	15.52	3,400	68,400	-1.0
20/11/2025	15.87	2,149,100	16.12	16.12	15.72	1,000	187,300	-3.0
19/11/2025	16.02	3,353,400	16.12	16.32	15.82	162,400	10,900	2.5

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	0.60	2.26%	180,070,000	-2,202,251	0	25.35 27.55 27.55
2 tháng (2026-07-13)	1.64	6.43%	388,230,900	-271,824	0	22.74 27.55 27.55
3 tháng (2026-06-15)	0.90	3.42%	580,433,500	-19,196,834	0	22.74 27.55 27.55
6 tháng (2026-03-16)	-5.28	-16.32%	1,501,229,400	-46,204,384	-631.7	22.74 33.08 27.55
12 tháng (2025-09-16)	10.29	61.24%	3,285,199,600	36,472,916	1,117.6	13.35 37.43 27.55
24 tháng (2024-09-23)	12.89	90.66%	4,656,378,275	29,248,054	1,017.5	8.91 37.43 27.55
36 tháng (2023-09-27)	14.25	110.96%	6,561,898,595	31,387,595	1,084.4	8.91 37.43 27.55
60 tháng (2021-10-07)	15.50	133.60%	11,401,062,161	48,494,490	1,607.5	6.59 37.43 27.55

CTCP Lọc hóa Dầu Bình Sơn (bsr)

THỐNG KÊ GIAO DỊCH